Rexel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	32.71	33.15	32.75	32.97	32.97	1.06%	18,940
Dec 18, 2025	32.35	32.89	32.23	32.62	32.62	0.30%	20,609
Dec 17, 2025	32.51	34.48	32.35	32.53	32.53	-0.96%	135,068
Dec 16, 2025	32.86	33.21	32.72	32.84	32.84	-0.80%	535,118
Dec 15, 2025	33.19	33.36	32.90	33.11	33.11	-1.85%	40,630
Dec 12, 2025	33.41	33.87	33.15	33.73	33.73	0.74%	34,543
Dec 11, 2025	32.99	33.62	32.97	33.49	33.48	1.92%	71,747
Dec 10, 2025	32.81	33.07	32.81	32.85	32.85	0.32%	1,047,241
Dec 9, 2025	32.99	33.22	32.69	32.75	32.75	-0.76%	538,251
Dec 8, 2025	32.71	33.08	32.73	33.00	33.00	-0.12%	592,514
Dec 5, 2025	32.89	33.57	32.78	33.04	33.04	1.16%	28,170
Dec 4, 2025	32.41	32.97	32.60	32.66	32.66	0.75%	490,195
Dec 3, 2025	32.53	32.79	32.20	32.42	32.42	-0.28%	35,059
Dec 2, 2025	32.61	32.65	32.25	32.51	32.51	-0.48%	636,514
Dec 1, 2025	32.71	32.70	32.20	32.67	32.67	-0.63%	123,513
Nov 28, 2025	32.31	33.08	32.27	32.87	32.87	1.85%	105,562
Nov 27, 2025	32.11	32.34	32.03	32.28	32.28	1.48%	27,130
Nov 26, 2025	31.51	32.13	31.68	31.81	31.81	1.23%	12,393
Nov 25, 2025	31.10	31.68	31.02	31.42	31.42	1.53%	23,560
Nov 24, 2025	30.81	31.17	30.74	30.95	30.95	0.84%	467,860
Nov 21, 2025	30.89	30.85	30.27	30.69	30.69	-1.36%	54,842
Nov 20, 2025	31.19	31.50	30.91	31.11	31.11	0.91%	50,540
Nov 19, 2025	30.41	31.16	30.44	30.83	30.83	1.15%	406,710
Nov 18, 2025	30.23	30.74	29.91	30.48	30.48	-4.15%	1,101,106
Nov 17, 2025	30.41	32.00	29.94	31.80	31.80	5.40%	2,531,234
Nov 14, 2025	30.09	30.56	30.06	30.17	30.17	-0.38%	44,709
Nov 13, 2025	30.41	30.52	29.87	30.28	30.28	-0.24%	165,988
Nov 12, 2025	29.91	30.56	30.00	30.36	30.36	2.06%	701,041
Nov 11, 2025	29.72	29.99	29.61	29.74	29.74	-0.04%	79,402
Nov 10, 2025	29.68	29.94	29.56	29.76	29.76	1.94%	552,015
Nov 7, 2025	29.67	30.17	28.85	29.19	29.19	-0.09%	285,496
Nov 6, 2025	29.35	30.20	28.99	29.22	29.22	-1.59%	345,757
Nov 5, 2025	29.10	29.88	29.02	29.69	29.69	1.11%	520,196
Nov 4, 2025	29.81	29.75	29.25	29.36	29.36	-2.31%	191,511
Nov 3, 2025	30.00	30.27	29.95	30.05	30.05	0.18%	937,668
Oct 31, 2025	29.94	30.09	29.90	30.00	30.00	0.08%	88,712
Oct 30, 2025	30.09	30.16	29.51	29.98	29.98	1.08%	113,972
Oct 29, 2025	29.49	30.05	29.47	29.66	29.66	1.01%	682,383
Oct 28, 2025	29.36	29.37	29.21	29.36	29.36	-0.32%	931,235
Oct 27, 2025	29.50	29.82	29.36	29.45	29.45	0.90%	687,834
Oct 24, 2025	29.16	29.44	28.94	29.19	29.19	0.64%	347,006
Oct 23, 2025	28.91	29.19	28.91	29.01	29.01	0.14%	463,576
Oct 22, 2025	28.81	29.25	28.44	28.97	28.97	1.12%	76,704
Oct 21, 2025	28.93	29.00	28.45	28.65	28.64	-0.92%	99,526
Oct 20, 2025	28.44	29.07	28.55	28.91	28.91	2.81%	91,240
Oct 17, 2025	28.61	28.60	27.75	28.12	28.12	-2.34%	163,048
Oct 16, 2025	28.64	29.01	27.73	28.79	28.79	-0.85%	65,434
Oct 15, 2025	28.90	30.32	28.71	29.04	29.04	3.73%	186,337
Oct 14, 2025	28.11	28.37	27.80	28.00	28.00	-0.59%	377,140
Oct 13, 2025	28.02	28.46	27.84	28.16	28.16	-0.62%	251,492